Natural Gas ETF FT (NY: FCG )

10.06 USD -0.32 (-3.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.150 6.265 6.055 6.080 369,973 -0.07(-1.14%)
Sep 29, 2020 6.290 6.290 5.990 6.150 368,730 -0.15(-2.38%)
Sep 28, 2020 6.190 6.370 6.140 6.300 451,000 +0.19(+3.11%)
Sep 25, 2020 6.140 6.200 6.035 6.110 420,900 -0.08(-1.29%)
Sep 24, 2020 6.130 6.350 5.985 6.190 573,310 -0.02(-0.32%)
Sep 23, 2020 6.570 6.650 6.210 6.210 295,089 -0.33(-5.05%)
Sep 22, 2020 6.590 6.750 6.511 6.540 314,469 -0.05(-0.76%)
Sep 21, 2020 6.630 6.630 6.470 6.590 392,703 -0.25(-3.65%)
Sep 18, 2020 6.830 6.925 6.750 6.840 416,300 +0.00(+0.00%)
Sep 17, 2020 6.710 6.850 6.620 6.840 460,880 +0.00(+0.00%)
Sep 16, 2020 6.580 6.970 6.540 6.840 545,074 +0.33(+5.07%)
Sep 15, 2020 6.590 6.656 6.490 6.510 377,128 -0.03(-0.46%)
Sep 14, 2020 6.430 6.590 6.340 6.540 623,623 +0.16(+2.51%)
Sep 11, 2020 6.470 6.500 6.320 6.380 695,100 -0.03(-0.47%)
Sep 10, 2020 6.840 6.840 6.410 6.410 679,124 -0.43(-6.29%)
Sep 09, 2020 6.850 6.895 6.720 6.840 353,430 +0.12(+1.79%)
Sep 08, 2020 7.070 7.070 6.695 6.720 859,239 -0.47(-6.54%)
Sep 04, 2020 7.260 7.320 7.030 7.190 548,200 +0.02(+0.28%)
Sep 03, 2020 7.220 7.360 7.140 7.170 480,605 -0.07(-0.97%)
Sep 02, 2020 7.450 7.450 7.230 7.240 1,372,640 -0.24(-3.21%)
Sep 01, 2020 7.470 7.523 7.390 7.480 201,111 -0.04(-0.53%)
Aug 31, 2020 7.710 7.710 7.490 7.520 566,898 -0.21(-2.72%)
Aug 28, 2020 7.680 7.750 7.600 7.730 273,700 +0.07(+0.91%)
Aug 27, 2020 7.580 7.680 7.510 7.660 358,334 +0.12(+1.59%)
Aug 26, 2020 7.810 7.810 7.520 7.540 452,361 -0.27(-3.46%)
Aug 25, 2020 7.830 7.900 7.690 7.810 687,929 +0.04(+0.51%)
Aug 24, 2020 7.620 7.820 7.540 7.770 1,310,007 +0.21(+2.78%)
Aug 21, 2020 7.640 7.680 7.515 7.560 700,800 -0.15(-1.95%)
Aug 20, 2020 7.850 7.860 7.700 7.710 1,282,738 -0.24(-3.02%)
Aug 19, 2020 8.050 8.100 7.925 7.950 683,870 -0.08(-1.00%)
Aug 18, 2020 8.180 8.210 8.005 8.030 604,579 -0.17(-2.07%)
Aug 17, 2020 8.340 8.340 8.100 8.200 632,678 -0.10(-1.20%)
Aug 14, 2020 8.100 8.315 8.100 8.300 912,700 +0.15(+1.84%)
Aug 13, 2020 8.330 8.355 8.105 8.150 1,081,254 -0.18(-2.16%)
Aug 12, 2020 8.370 8.410 8.225 8.330 668,731 +0.15(+1.83%)
Aug 11, 2020 8.570 8.645 8.145 8.180 843,507 -0.21(-2.50%)
Aug 10, 2020 8.130 8.420 8.100 8.390 1,157,200 +0.33(+4.09%)
Aug 07, 2020 7.930 8.085 7.840 8.060 828,700 +0.08(+1.00%)
Aug 06, 2020 8.000 8.060 7.925 7.980 1,301,792 -0.01(-0.13%)
Aug 05, 2020 7.920 8.050 7.860 7.990 1,183,632 +0.25(+3.23%)
Aug 04, 2020 7.500 7.795 7.470 7.740 817,316 +0.21(+2.79%)
Aug 03, 2020 7.490 7.620 7.380 7.530 984,805 +0.10(+1.35%)
Jul 31, 2020 7.450 7.480 7.290 7.430 882,300 -0.05(-0.67%)
Jul 30, 2020 7.500 7.545 7.320 7.480 1,480,752 -0.17(-2.22%)
Jul 29, 2020 7.450 7.650 7.370 7.650 991,789 +0.23(+3.10%)
Jul 28, 2020 7.510 7.615 7.410 7.420 787,215 -0.13(-1.72%)
Jul 27, 2020 7.740 7.740 7.490 7.550 879,372 -0.14(-1.82%)
Jul 24, 2020 7.720 7.880 7.685 7.690 1,577,800 -0.05(-0.65%)
Jul 23, 2020 7.750 7.845 7.650 7.740 1,803,276 -0.03(-0.39%)
Jul 22, 2020 7.760 7.805 7.600 7.770 636,763 -0.12(-1.52%)
Jul 21, 2020 7.510 7.940 7.490 7.890 1,306,515 +0.58(+7.93%)
Jul 20, 2020 7.320 7.460 7.280 7.310 862,911 -0.01(-0.14%)
Jul 17, 2020 7.470 7.640 7.290 7.320 820,500 -0.13(-1.74%)
Jul 16, 2020 7.410 7.630 7.320 7.450 499,090 -0.06(-0.80%)
Jul 15, 2020 7.420 7.530 7.280 7.510 821,818 +0.27(+3.73%)
Jul 14, 2020 6.910 7.250 6.830 7.240 747,703 +0.30(+4.32%)
Jul 13, 2020 7.180 7.210 6.940 6.940 1,164,291 -0.17(-2.39%)
Jul 10, 2020 6.820 7.120 6.800 7.110 565,600 +0.23(+3.34%)
Jul 09, 2020 7.260 7.310 6.870 6.880 1,307,149 -0.40(-5.49%)
Jul 08, 2020 7.310 7.410 7.160 7.280 1,310,283 +0.00(+0.00%)
Jul 07, 2020 7.420 7.475 7.280 7.280 1,782,604 -0.21(-2.80%)
Jul 06, 2020 7.690 7.700 7.390 7.490 907,256 -0.02(-0.27%)
Jul 02, 2020 7.500 7.600 7.421 7.510 1,196,800 +0.20(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.